CTCP Tập đoàn Đại Dương (ogc)

2.20
0.04
(1.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-14) 		0.12 5.66% 6,018,300 -24,800 0
2.03
2.25
2.20
2 tháng
(2026-08-17) 		0.06 2.75% 10,397,700 -24,800 0
2.03
2.35
2.20
3 tháng
(2026-07-16) 		-0.40 -15.15% 15,365,400 -24,800 0
2.03
2.64
2.20
6 tháng
(2026-04-17) 		-0.72 -24.32% 48,746,500 -24,800 0
2.03
3.39
2.20
12 tháng
(2025-10-20) 		-1.44 -39.13% 112,071,600 -24,800 0
2.03
4.27
2.20
24 tháng
(2024-10-24) 		-1.56 -41.05% 251,112,100 -24,800 0
2.03
5.55
2.20
36 tháng
(2023-10-30) 		-4.80 -68.18% 356,268,600 -24,800 0
2.03
8.25
2.20
60 tháng
(2021-11-09) 		-5.46 -70.91% 1,115,701,600 -24,800 0
2.03
20.50
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
2.73
 1,723,370 2.79 2.79 2.71 0 0 0
23/10/2018
2.79
 1,945,800 2.73 2.82 2.71 0 0 0
22/10/2018
2.79
 1,101,240 2.80 2.82 2.78 0 0 0
19/10/2018
2.78
 1,140,930 2.80 2.80 2.67 0 0 0
18/10/2018
2.80
 751,830 2.90 2.90 2.77 0 0 0
17/10/2018
2.83
 1,268,930 2.83 2.93 2.83 0 0 0
16/10/2018
2.83
 1,095,550 2.73 2.84 2.73 0 0 0
15/10/2018
2.73
 1,519,010 2.74 2.74 2.70 0 0 0
12/10/2018
2.71
 2,132,320 2.51 2.75 2.51 0 0 0
11/10/2018
2.66
 9,015,990 2.66 2.84 2.66 0 0 0
10/10/2018
2.85
 2,741,070 2.90 2.94 2.83 0 0 0
09/10/2018
2.89
 2,476,430 2.96 3.05 2.87 0 0 0
08/10/2018
2.96
 3,838,560 2.85 3 2.81 0 0 0
05/10/2018
2.98
 10,963,640 3.20 3.21 2.98 0 0 0
04/10/2018
3.20
 4,104,960 3.16 3.24 3.13 0 0 0
03/10/2018
3.13
 2,604,070 3.10 3.17 3.10 0 0 0
02/10/2018
3.09
 2,734,140 3.10 3.20 3.05 0 0 0
01/10/2018
3.05
 4,082,180 3.02 3.19 3.02 0 0 0
28/09/2018
3.03
 2,674,010 2.96 3.11 2.96 0 0 0
27/09/2018
3.04
 3,452,940 3.02 3.09 2.97 0 0 0
26/09/2018
3.10
 5,130,370 3.10 3.17 3 0 0 0
25/09/2018
2.97
 3,762,940 2.97 3.05 2.86 0 0 0
24/09/2018
2.89
 1,757,480 2.80 2.90 2.80 0 0 0
21/09/2018
2.89
 3,469,410 2.91 3.08 2.89 0 0 0
20/09/2018
3
 4,603,790 3.08 3.13 2.92 0 0 0
19/09/2018
3.10
 3,233,920 3.08 3.16 3.04 0 0 0
18/09/2018
3.10
 3,641,160 3.03 3.18 2.99 0 0 0
17/09/2018
3.03
 4,105,480 2.83 3.03 2.81 0 0 0
14/09/2018
2.84
 1,731,800 2.82 2.88 2.78 0 0 0
13/09/2018
2.80
 1,860,870 2.80 2.90 2.75 0 0 0
12/09/2018
2.80
 3,939,360 2.65 2.92 2.65 0 0 0
11/09/2018
2.76
 7,174,490 2.82 2.88 2.76 0 0 0
10/09/2018
2.96
 7,447,610 3.15 3.15 2.96 0 0 0
07/09/2018
3.18
 3,772,740 3.21 3.29 3.10 0 0 0
06/09/2018
3.19
 6,473,130 2.95 3.19 2.93 0 0 0
05/09/2018
2.99
 5,030,250 3.10 3.10 2.94 0 0 0
04/09/2018
3.03
 7,710,440 2.86 3.03 2.86 0 0 0
31/08/2018
2.84
 4,359,240 2.62 2.84 2.62 0 0 0
30/08/2018
2.66
 2,246,900 2.63 2.66 2.61 0 0 0
29/08/2018
2.63
 6,836,230 2.47 2.66 2.47 0 0 0
28/08/2018
2.49
 3,561,350 2.35 2.49 2.30 0 0 0
27/08/2018
2.36
 2,296,130 2.37 2.44 2.26 0 0 0
24/08/2018
2.37
 1,153,930 2.39 2.45 2.37 0 0 0
23/08/2018
2.41
 1,442,810 2.40 2.48 2.38 0 0 0
22/08/2018
2.41
 1,707,800 2.40 2.48 2.39 0 0 0
21/08/2018
2.43
 1,578,720 2.35 2.49 2.32 0 0 0
20/08/2018
2.38
 3,716,470 2.49 2.53 2.35 0 0 0
17/08/2018
2.40
 7,251,470 2.35 2.40 2.31 0 0 0
16/08/2018
2.25
 2,467,590 2.11 2.25 2.09 0 0 0
15/08/2018
2.11
 1,618,780 2.25 2.30 2.11 0 0 0
14/08/2018
2.25
 3,595,840 2.16 2.25 2.14 0 0 0
13/08/2018
2.14
 3,296,460 2.01 2.16 2.01 0 0 0
10/08/2018
2.02
 1,098,570 2 2.03 1.99 0 0 0
09/08/2018
2
 352,260 1.99 2.05 1.99 0 0 0
08/08/2018
1.99
 1,525,800 2.09 2.09 1.94 0 0 0
07/08/2018
2.03
 2,425,370 1.91 2.03 1.88 0 0 0
06/08/2018
1.90
 1,279,700 1.89 1.93 1.86 0 0 0
03/08/2018
1.89
 722,710 1.91 1.93 1.89 0 0 0
02/08/2018
1.91
 1,606,340 1.88 1.91 1.87 0 0 0
01/08/2018
1.90
 1,122,460 1.88 1.95 1.87 0 0 0
31/07/2018
1.88
 1,003,790 1.87 1.90 1.84 0 0 0
30/07/2018
1.89
 684,850 1.87 1.90 1.85 0 0 0
27/07/2018
1.87
 218,560 1.90 1.90 1.85 0 0 0
26/07/2018
1.86
 845,920 1.95 1.96 1.86 0 0 0
25/07/2018
1.93
 2,353,400 1.81 1.93 1.80 0 0 0
24/07/2018
1.81
 479,020 1.85 1.86 1.80 0 0 0
23/07/2018
1.85
 618,690 1.85 1.88 1.84 0 0 0
20/07/2018
1.86
 340,060 1.86 1.90 1.84 0 0 0
19/07/2018
1.89
 1,039,640 1.85 1.91 1.82 0 0 0
18/07/2018
1.82
 817,020 1.80 1.83 1.80 0 0 0
17/07/2018
1.80
 331,840 1.81 1.82 1.79 0 0 0
16/07/2018
1.81
 384,870 1.77 1.81 1.75 0 0 0
13/07/2018
1.77
 1,161,960 1.75 1.77 1.70 0 0 0
12/07/2018
1.72
 332,280 1.72 1.78 1.71 0 0 0
11/07/2018
1.73
 610,430 1.79 1.79 1.73 0 0 0
10/07/2018
1.79
 1,682,340 1.80 1.83 1.74 0 0 0
09/07/2018
1.81
 383,780 1.86 1.86 1.80 0 0 0
06/07/2018
1.82
 1,927,160 1.79 1.90 1.74 0 0 0
05/07/2018
1.82
 2,513,440 1.93 1.95 1.82 0 0 0
04/07/2018
1.95
 512,800 1.95 2 1.94 0 0 0
03/07/2018
1.95
 683,450 1.98 2.03 1.95 0 0 0
02/07/2018
1.98
 700,830 2 2.05 1.98 0 0 0
29/06/2018
2.01
 317,880 2.01 2.05 2.01 0 0 0
28/06/2018
2.01
 596,520 2.06 2.07 2 0 0 0
27/06/2018
2.06
 267,320 2.05 2.08 2.04 0 0 0
26/06/2018
2.06
 531,600 2.07 2.07 2.04 0 0 0
25/06/2018
2.08
 451,440 2.06 2.11 2.06 0 0 0
22/06/2018
2.08
 567,380 2.02 2.09 2.02 0 0 0
21/06/2018
2.04
 319,420 2.05 2.05 2.01 0 0 0
20/06/2018
2.04
 1,049,670 2 2.06 2 0 0 0
19/06/2018
1.99
 2,181,350 2.09 2.13 1.98 0 0 0
18/06/2018
2.09
 1,922,910 2.15 2.19 2.09 0 0 0
15/06/2018
2.15
 493,250 2.18 2.18 2.14 0 0 0
14/06/2018
2.15
 353,760 2.18 2.18 2.14 0 0 0
13/06/2018
2.15
 570,340 2.13 2.20 2.13 0 0 0
12/06/2018
2.15
 995,080 2.20 2.20 2.12 0 0 0
11/06/2018
2.20
 2,825,560 2.14 2.23 2.12 0 0 0
08/06/2018
2.14
 466,780 2.19 2.19 2.14 0 0 0
07/06/2018
2.18
 756,320 2.16 2.20 2.14 0 0 0
06/06/2018
2.16
 1,087,250 2.19 2.24 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc